Italia markets closed

Pennon Group Plc (PNN.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
647,50-8,50 (-1,30%)
Alla chiusura: 04:35PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024670,50670,50645,00647,50647,50544.919
27 mar 2024663,00663,00637,50656,00656,00787.800
26 mar 2024650,00659,00645,50649,00649,00915.730
25 mar 2024653,50664,50644,50657,00657,00624.497
22 mar 2024651,50675,50651,50670,00670,00592.018
21 mar 2024676,50679,50660,00663,00663,002.054.181
20 mar 2024639,00668,50639,00666,50666,501.390.641
19 mar 2024648,00665,50639,50651,00651,002.708.091
18 mar 2024673,00685,50655,50661,00661,00653.163
15 mar 2024696,00698,00684,00686,50686,503.905.034
14 mar 2024700,50700,50674,00687,50687,50463.916
13 mar 2024697,00697,00677,00682,00682,001.493.025
12 mar 2024701,50701,50678,50679,00679,001.378.664
11 mar 2024708,50708,50687,50701,50701,50500.449
08 mar 2024716,50716,50682,50694,00694,00628.140
07 mar 2024680,00710,00676,70697,50697,50766.956
06 mar 2024674,50690,00669,50682,50682,50777.769
05 mar 2024651,00673,50651,00669,50669,50532.260
04 mar 2024670,50678,00658,00666,50666,50385.929
01 mar 2024668,00679,00665,50671,00671,00641.737
29 feb 2024676,50678,00659,00661,50661,501.852.056
28 feb 2024663,00683,00653,50661,50661,501.374.197
27 feb 2024655,00680,50655,00680,50680,501.454.531
26 feb 2024691,00691,00658,50658,50658,501.096.086
23 feb 2024681,50686,00671,50671,50671,501.010.753
22 feb 2024660,50680,15660,50680,00680,00875.920
21 feb 2024681,50681,50665,43675,50675,501.614.211
20 feb 2024659,50670,00648,50670,00670,00716.741
19 feb 2024664,50675,50659,50662,00662,00353.107
16 feb 2024659,00679,50659,00664,50664,50803.294
15 feb 2024648,00678,00648,00672,50672,50962.106
14 feb 2024647,50669,50647,50661,00661,001.223.991
13 feb 2024655,50672,00655,50662,00662,00400.424
12 feb 2024643,50671,00643,50667,00667,001.667.051
09 feb 2024683,00683,00654,00656,00656,001.012.439
08 feb 2024678,00686,50668,50668,50668,50839.485
07 feb 2024682,50699,50678,50686,00686,001.229.260
06 feb 2024685,50686,50668,00681,50681,501.813.240
05 feb 2024691,00697,00677,00682,50682,50717.941
02 feb 2024719,00719,00693,50693,50693,50622.009
01 feb 2024697,50711,00697,50704,00704,00439.391
31 gen 2024713,00713,00693,81706,00706,002.430.876
30 gen 2024690,50709,00690,50699,50699,50495.472
29 gen 2024689,50710,00689,50708,00708,00578.332
26 gen 2024695,00709,50680,50704,50704,50711.212
25 gen 2024696,50700,50675,50686,50686,501.220.228
25 gen 202414.04 Dividendo
24 gen 2024725,00725,00703,50709,50695,46421.320
23 gen 2024718,50722,50707,50710,50696,44946.410
22 gen 2024693,00719,50688,50711,00696,931.190.514
19 gen 2024702,00704,00691,00693,00679,293.216.220
18 gen 2024699,50706,54692,00695,50681,74720.463
17 gen 2024713,00714,50683,00701,50687,621.013.400
16 gen 2024716,00725,21709,25719,50705,261.987.277
15 gen 2024733,21755,00718,50722,00707,711.077.039
12 gen 2024732,00745,00724,50744,50729,771.091.147
11 gen 2024738,00745,00723,50728,00713,592.884.461
10 gen 2024734,50775,00730,00752,00737,122.592.667
09 gen 2024758,50758,50736,00749,50734,67344.898
08 gen 2024738,50746,00732,00739,00724,38336.901
05 gen 2024762,50762,50730,50744,50729,77541.827
04 gen 2024740,00749,50739,00747,00732,22421.970
03 gen 2024725,00742,00725,00740,00725,36400.055
02 gen 2024753,00763,50735,00735,00720,46478.664
29 dic 2023771,50771,50751,50751,50736,63311.417
28 dic 2023763,00771,50748,50755,00740,06332.487
27 dic 2023768,00768,00748,00757,00742,02408.589
22 dic 2023742,00752,50734,50748,50733,69192.070
21 dic 2023750,00755,00738,00738,50723,89286.384
20 dic 2023737,00757,50737,00755,50740,55402.162
19 dic 2023730,00745,50730,00742,00727,32811.847
18 dic 2023725,00751,00722,50730,00715,55469.891
15 dic 2023750,50759,00722,00733,50718,991.499.220
14 dic 2023762,00768,11740,00752,50737,61637.854
13 dic 2023750,00750,00730,50741,50726,83636.628
12 dic 2023762,00762,00723,50734,00719,48863.137
11 dic 2023753,50758,00736,00750,50735,65540.462
08 dic 2023735,50750,50735,50738,50723,891.097.738
07 dic 2023746,00759,00740,50745,50730,75858.655
06 dic 2023722,50746,50722,00746,50731,73644.944
05 dic 2023693,50726,00693,50722,50708,20494.755
04 dic 2023718,00728,50704,50713,50699,38790.964
01 dic 2023687,50708,50685,50706,50692,52707.993
30 nov 2023725,00737,50693,50707,00693,011.349.250
29 nov 2023747,00758,00719,00730,50716,04454.156
28 nov 2023750,00756,50746,50746,50731,73430.238
27 nov 2023750,00771,00750,00756,50741,53448.516
24 nov 2023774,50774,50752,00767,00751,82237.412
23 nov 2023760,50760,50748,00758,00743,00176.973
22 nov 2023720,50751,50720,50750,00735,16547.714
21 nov 2023726,00749,00726,00735,50720,95795.120
20 nov 2023744,50759,00733,50744,00729,28456.395
17 nov 2023745,50754,00741,50747,00732,221.954.123
16 nov 2023748,50753,00743,50744,50729,77324.518
15 nov 2023745,00764,00745,00747,50732,71987.652
14 nov 2023719,00748,50715,00748,50733,69527.205
13 nov 2023706,00727,50700,50719,00704,77672.613
10 nov 2023720,00724,50710,50724,00709,671.948.128
09 nov 2023719,50734,50718,50725,00710,651.846.930
08 nov 2023736,50742,88717,00723,50709,181.811.368
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...